NASDAQ:AEMD
Aethlon Medical Stock Price (Quote)
$1.18
-0.0709 (-5.67%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.17 | $1.70 | Thursday, 9th May 2024 AEMD stock ended at $1.18. This is 5.67% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 9.27% from a day low at $1.17 to a day high of $1.27. |
| 90 days | $1.17 | $1.85 | |
| 52 weeks | $0.195 | $2.35 |
| Date | Open | High | Low | Close | Volume |
| Sep 15, 2016 | $4.75 | $4.75 | $4.75 | $4.75 | 9 500 |
| Sep 14, 2016 | $4.77 | $4.77 | $4.77 | $4.77 | 14 700 |
| Sep 13, 2016 | $4.83 | $4.83 | $4.83 | $4.83 | 24 200 |
| Sep 12, 2016 | $4.90 | $4.90 | $4.90 | $4.90 | 14 600 |
| Sep 09, 2016 | $4.80 | $4.80 | $4.80 | $4.80 | 65 400 |
| Sep 08, 2016 | $4.89 | $4.89 | $4.89 | $4.89 | 19 100 |
| Sep 07, 2016 | $4.91 | $4.91 | $4.91 | $4.91 | 59 600 |
| Sep 06, 2016 | $5.20 | $5.20 | $5.20 | $5.20 | 17 200 |
| Sep 02, 2016 | $5.30 | $5.30 | $5.30 | $5.30 | 11 200 |
| Sep 01, 2016 | $5.19 | $5.19 | $5.19 | $5.19 | 18 300 |
| Aug 31, 2016 | $5.17 | $5.17 | $5.17 | $5.17 | 23 100 |
| Aug 30, 2016 | $5.25 | $5.25 | $5.25 | $5.25 | 8 200 |
| Aug 29, 2016 | $5.21 | $5.21 | $5.21 | $5.21 | 19 400 |
| Aug 26, 2016 | $5.30 | $5.30 | $5.30 | $5.30 | 26 900 |
| Aug 25, 2016 | $5.35 | $5.35 | $5.35 | $5.35 | 24 000 |
| Aug 24, 2016 | $5.31 | $5.31 | $5.31 | $5.31 | 38 300 |
| Aug 23, 2016 | $5.56 | $5.56 | $5.56 | $5.56 | 31 900 |
| Aug 22, 2016 | $5.45 | $5.45 | $5.45 | $5.45 | 18 600 |
| Aug 19, 2016 | $5.39 | $5.39 | $5.39 | $5.39 | 74 200 |
| Aug 18, 2016 | $5.60 | $5.60 | $5.60 | $5.60 | 128 600 |
| Aug 17, 2016 | $6.28 | $6.28 | $6.28 | $6.28 | 23 900 |
| Aug 16, 2016 | $6.48 | $6.48 | $6.48 | $6.48 | 17 400 |
| Aug 15, 2016 | $6.60 | $6.60 | $6.60 | $6.60 | 54 500 |
| Aug 12, 2016 | $6.45 | $6.45 | $6.45 | $6.45 | 249 100 |
| Aug 11, 2016 | $7.70 | $7.70 | $7.70 | $7.70 | 1 046 900 |
